Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.53 | 30.88 | 30.07 | 30.07 | 91,319 | -0.50(-1.64%) |
Sep 29, 2022 | 31.04 | 31.04 | 30.39 | 30.57 | 127,940 | -0.80(-2.54%) |
Sep 28, 2022 | 30.52 | 31.39 | 30.52 | 31.37 | 103,180 | +0.88(+2.90%) |
Sep 27, 2022 | 30.77 | 31.10 | 30.30 | 30.48 | 418,068 | -0.03(-0.10%) |
Sep 26, 2022 | 30.93 | 31.19 | 30.48 | 30.51 | 179,519 | -0.56(-1.79%) |
Sep 23, 2022 | 31.33 | 31.35 | 30.78 | 31.07 | 127,449 | -0.60(-1.89%) |
Sep 22, 2022 | 31.95 | 32.10 | 31.51 | 31.67 | 128,016 | -0.51(-1.58%) |
Sep 21, 2022 | 32.65 | 32.96 | 32.08 | 32.18 | 484,511 | -0.19(-0.58%) |
Sep 20, 2022 | 32.68 | 32.72 | 32.36 | 32.36 | 68,880 | -0.69(-2.08%) |
Sep 19, 2022 | 32.50 | 33.05 | 32.50 | 33.05 | 55,741 | +0.22(+0.66%) |
Sep 16, 2022 | 32.75 | 32.85 | 32.55 | 32.83 | 53,398 | -0.29(-0.89%) |
Sep 15, 2022 | 33.26 | 33.56 | 33.02 | 33.13 | 83,580 | -0.27(-0.82%) |
Sep 14, 2022 | 33.32 | 33.61 | 33.20 | 33.40 | 90,125 | -0.06(-0.18%) |
Sep 13, 2022 | 34.03 | 34.26 | 33.33 | 33.46 | 180,308 | -1.32(-3.80%) |
Sep 12, 2022 | 34.64 | 34.98 | 34.64 | 34.78 | 60,744 | +0.24(+0.71%) |
Sep 09, 2022 | 34.25 | 34.65 | 34.18 | 34.54 | 83,336 | +0.44(+1.29%) |
Sep 08, 2022 | 33.70 | 34.13 | 33.61 | 34.10 | 48,267 | +0.24(+0.72%) |
Sep 07, 2022 | 33.25 | 34.02 | 33.25 | 33.85 | 123,987 | +0.38(+1.14%) |
Sep 06, 2022 | 33.55 | 33.68 | 33.23 | 33.47 | 111,424 | -0.12(-0.35%) |
Sep 02, 2022 | 34.10 | 34.23 | 33.45 | 33.59 | 61,077 | -0.23(-0.67%) |
Sep 01, 2022 | 33.69 | 33.81 | 33.22 | 33.81 | 59,632 | -0.07(-0.20%) |
Aug 31, 2022 | 34.28 | 34.28 | 33.82 | 33.88 | 78,451 | -0.20(-0.57%) |
Aug 30, 2022 | 34.50 | 34.62 | 33.94 | 34.08 | 82,101 | -0.43(-1.25%) |
Aug 29, 2022 | 34.46 | 34.71 | 34.33 | 34.51 | 92,242 | -0.36(-1.04%) |
Aug 26, 2022 | 35.87 | 35.95 | 34.79 | 34.87 | 56,310 | -1.03(-2.88%) |
Aug 25, 2022 | 35.26 | 35.90 | 35.26 | 35.90 | 37,006 | +0.67(+1.90%) |
Aug 24, 2022 | 35.30 | 35.44 | 35.23 | 35.23 | 50,335 | -0.09(-0.25%) |
Aug 23, 2022 | 35.35 | 35.63 | 35.28 | 35.32 | 67,691 | -0.03(-0.08%) |
Aug 22, 2022 | 35.70 | 35.72 | 35.28 | 35.35 | 113,886 | -0.89(-2.46%) |
Aug 19, 2022 | 36.48 | 36.48 | 36.12 | 36.24 | 34,361 | -0.44(-1.20%) |
Aug 18, 2022 | 36.64 | 36.83 | 36.64 | 36.68 | 33,697 | +0.04(+0.11%) |
Aug 17, 2022 | 36.76 | 36.89 | 36.47 | 36.64 | 82,678 | -0.31(-0.85%) |
Aug 16, 2022 | 36.86 | 37.11 | 36.74 | 36.96 | 79,568 | -0.03(-0.08%) |
Aug 15, 2022 | 36.65 | 36.99 | 36.65 | 36.99 | 162,114 | +0.25(+0.69%) |
Aug 12, 2022 | 36.43 | 36.74 | 36.34 | 36.73 | 68,096 | +0.50(+1.38%) |
Aug 11, 2022 | 36.43 | 36.69 | 36.11 | 36.23 | 61,198 | -0.02(-0.05%) |
Aug 10, 2022 | 36.09 | 36.38 | 36.09 | 36.25 | 188,323 | +0.59(+1.65%) |
Aug 09, 2022 | 35.75 | 35.75 | 35.47 | 35.66 | 40,414 | -0.18(-0.49%) |
Aug 08, 2022 | 35.90 | 36.14 | 35.70 | 35.84 | 67,672 | +0.15(+0.41%) |
Aug 05, 2022 | 35.57 | 35.83 | 35.27 | 35.69 | 83,102 | -0.28(-0.79%) |
Aug 04, 2022 | 35.97 | 36.03 | 35.88 | 35.98 | 59,642 | -0.05(-0.14%) |
Aug 03, 2022 | 35.53 | 36.09 | 35.47 | 36.03 | 32,278 | +0.55(+1.55%) |
Aug 02, 2022 | 35.78 | 35.88 | 35.39 | 35.48 | 81,287 | -0.38(-1.07%) |
Aug 01, 2022 | 35.67 | 36.02 | 35.58 | 35.86 | 569,261 | +0.10(+0.27%) |
Jul 29, 2022 | 35.45 | 35.88 | 35.28 | 35.76 | 78,752 | +0.39(+1.11%) |
Jul 28, 2022 | 34.99 | 35.41 | 34.74 | 35.37 | 118,752 | +0.50(+1.43%) |
Jul 27, 2022 | 34.23 | 35.01 | 34.23 | 34.87 | 58,821 | +0.89(+2.60%) |
Jul 26, 2022 | 34.24 | 34.25 | 33.89 | 33.99 | 29,802 | -0.40(-1.15%) |
Jul 25, 2022 | 34.47 | 34.47 | 34.17 | 34.38 | 105,346 | -0.09(-0.26%) |
Jul 22, 2022 | 34.59 | 34.78 | 34.22 | 34.47 | 33,770 | -0.03(-0.09%) |
Jul 21, 2022 | 34.05 | 34.61 | 33.93 | 34.50 | 77,313 | +0.41(+1.21%) |
Jul 20, 2022 | 33.86 | 34.19 | 33.81 | 34.09 | 319,186 | +0.28(+0.84%) |
Jul 19, 2022 | 33.41 | 33.85 | 33.32 | 33.80 | 81,488 | +0.76(+2.31%) |
Jul 18, 2022 | 33.66 | 33.66 | 33.04 | 33.04 | 128,775 | -0.25(-0.77%) |
Jul 15, 2022 | 33.04 | 33.38 | 32.98 | 33.29 | 57,509 | +0.50(+1.52%) |
Jul 14, 2022 | 32.48 | 32.85 | 32.23 | 32.79 | 45,324 | -0.22(-0.65%) |
Jul 13, 2022 | 32.63 | 33.12 | 32.53 | 33.01 | 183,241 | +0.07(+0.21%) |
Jul 12, 2022 | 33.18 | 33.50 | 32.91 | 32.94 | 49,221 | -0.25(-0.77%) |
Jul 11, 2022 | 33.31 | 33.44 | 33.20 | 33.20 | 342,684 | -0.32(-0.96%) |
Jul 08, 2022 | 33.42 | 33.65 | 33.29 | 33.52 | 85,934 | -0.16(-0.47%) |
Jul 07, 2022 | 33.38 | 33.70 | 33.38 | 33.68 | 41,032 | +0.36(+1.09%) |
Jul 06, 2022 | 33.30 | 33.47 | 33.02 | 33.31 | 49,155 | +0.00(+0.00%) |
Jul 05, 2022 | 32.74 | 33.31 | 32.53 | 33.31 | 119,051 | +0.24(+0.74%) |